Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-02-18 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $62.90 | $62.90 | 69,360 |
| 2021-12-30 | $61.60 | $61.60 | 78,240 |
| 2021-12-29 | $59.88 | $59.88 | 55,280 |
| 2021-12-28 | $59.50 | $59.50 | 70,420 |
| 2021-12-27 | $59.60 | $59.60 | 33,480 |
| 2021-12-23 | $59.75 | $59.75 | 110,060 |
| 2021-12-22 | $58.60 | $58.60 | 128,040 |
| 2021-12-21 | $53.20 | $53.20 | 63,540 |
| 2021-12-20 | $52.05 | $52.05 | 97,200 |
| 2021-12-17 | $53.51 | $53.51 | 64,320 |
| 2021-12-16 | $53.75 | $53.75 | 62,600 |
| 2021-12-15 | $54.05 | $54.05 | 108,780 |
| 2021-12-14 | $54.38 | $54.38 | 108,940 |
| 2021-12-13 | $54.90 | $54.90 | 143,500 |
| 2021-12-10 | $59.05 | $59.05 | 95,900 |
| 2021-12-09 | $59.95 | $59.95 | 103,920 |
| 2021-12-08 | $59.25 | $59.25 | 80,840 |
| 2021-12-07 | $54.60 | $54.60 | 88,360 |
| 2021-12-06 | $53.85 | $53.85 | 124,480 |
| 2021-12-03 | $55.85 | $55.85 | 134,800 |
| 2021-12-02 | $53.25 | $53.25 | 129,400 |
| 2021-12-01 | $50.50 | $50.50 | 226,220 |
| 2021-11-30 | $54.60 | $54.60 | 103,360 |
| 2021-11-29 | $57.17 | $57.17 | 196,080 |
| 2021-11-26 | $58.15 | $58.15 | 66,420 |
| 2021-11-24 | $58.75 | $58.75 | 97,800 |
| 2021-11-23 | $57.86 | $57.86 | 101,740 |
| 2021-11-22 | $56.70 | $56.70 | 98,740 |
| 2021-11-19 | $59.80 | $59.80 | 84,100 |
| 2021-11-18 | $59.50 | $59.50 | 173,340 |
| 2021-11-17 | $61.85 | $61.85 | 162,500 |
| 2021-11-16 | $64.10 | $64.10 | 140,600 |
| 2021-11-15 | $66.40 | $66.40 | 316,680 |
| 2021-11-12 | $69.30 | $69.30 | 287,980 |
| 2021-11-11 | $64.55 | $64.55 | 201,420 |
| 2021-11-10 | $59.70 | $59.70 | 136,540 |
| 2021-11-09 | $61.60 | $61.60 | 212,640 |
| 2021-11-08 | $61.61 | $61.61 | 375,860 |
| 2021-11-05 | $56.60 | $56.60 | 157,140 |
| 2021-11-04 | $49.75 | $49.75 | 128,320 |
| 2021-11-03 | $51.50 | $51.50 | 112,580 |
| 2021-11-02 | $52.65 | $52.65 | 121,320 |
| 2021-11-01 | $56.92 | $56.92 | 68,500 |
| 2021-10-29 | $56.25 | $56.25 | 42,800 |
| 2021-10-28 | $57.35 | $57.35 | 71,660 |
| 2021-10-27 | $56.25 | $56.25 | 48,280 |
| 2021-10-26 | $55.75 | $55.75 | 27,720 |
| 2021-10-25 | $56.55 | $56.55 | 51,200 |
| 2021-10-22 | $55.80 | $55.80 | 48,900 |
| 2021-10-21 | $57.50 | $57.50 | 87,920 |
| 2021-10-20 | $56.70 | $56.70 | 84,700 |
| 2021-10-19 | $54.57 | $54.57 | 67,920 |
| 2021-10-18 | $53.10 | $53.10 | 67,420 |
| 2021-10-15 | $54.30 | $54.30 | 82,600 |
| 2021-10-14 | $55.75 | $55.75 | 45,640 |
| 2021-10-13 | $56.50 | $56.50 | 30,640 |
| 2021-10-12 | $55.82 | $55.82 | 20,160 |
| 2021-10-11 | $55.67 | $55.67 | 17,240 |
| 2021-10-08 | $55.35 | $55.35 | 32,380 |
| 2021-10-07 | $56.75 | $56.75 | 26,960 |
| 2021-10-06 | $56.70 | $56.70 | 49,420 |
| 2021-10-05 | $54.47 | $54.47 | 51,260 |
| 2021-10-04 | $51.60 | $51.60 | 132,280 |
| 2021-10-01 | $54.25 | $54.25 | 115,340 |
| 2021-09-30 | $57.00 | $57.00 | 107,860 |
| 2021-09-29 | $58.01 | $58.01 | 88,400 |
| 2021-09-28 | $60.70 | $60.70 | 98,480 |
| 2021-09-27 | $59.58 | $59.58 | 105,880 |
| 2021-09-24 | $59.35 | $59.35 | 112,500 |
| 2021-09-23 | $58.60 | $58.60 | 97,140 |
| 2021-09-22 | $58.55 | $58.55 | 82,140 |
| 2021-09-21 | $57.50 | $57.50 | 104,780 |
| 2021-09-20 | $57.70 | $57.70 | 77,880 |
| 2021-09-17 | $60.15 | $60.15 | 91,700 |
| 2021-09-16 | $60.40 | $60.40 | 81,740 |
| 2021-09-15 | $59.37 | $59.37 | 64,540 |
| 2021-09-14 | $56.45 | $56.45 | 53,980 |
| 2021-09-13 | $59.90 | $59.90 | 55,080 |
| 2021-09-10 | $61.25 | $61.25 | 34,760 |
| 2021-09-09 | $62.16 | $62.16 | 30,520 |
| 2021-09-08 | $63.26 | $63.26 | 29,720 |
| 2021-09-07 | $64.10 | $64.10 | 41,600 |
| 2021-09-03 | $63.75 | $63.75 | 72,680 |
| 2021-09-02 | $59.00 | $59.00 | 54,180 |
| 2021-09-01 | $55.45 | $55.45 | 74,840 |
| 2021-08-31 | $56.51 | $56.51 | 59,660 |
| 2021-08-30 | $56.20 | $56.20 | 65,320 |
| 2021-08-27 | $57.25 | $57.25 | 67,840 |
| 2021-08-26 | $57.20 | $57.20 | 44,020 |
| 2021-08-25 | $59.15 | $59.15 | 33,440 |
| 2021-08-24 | $60.04 | $60.04 | 41,180 |
| 2021-08-23 | $58.22 | $58.22 | 59,160 |
| 2021-08-20 | $58.77 | $58.77 | 74,760 |
| 2021-08-19 | $59.53 | $59.53 | 53,220 |
| 2021-08-18 | $61.55 | $61.55 | 57,700 |
| 2021-08-17 | $61.25 | $61.25 | 69,680 |
| 2021-08-16 | $61.30 | $61.30 | 54,780 |
| 2021-08-13 | $64.05 | $64.05 | 220,040 |
| 2021-08-12 | $66.80 | $66.80 | 58,060 |
| 2021-08-11 | $68.40 | $68.40 | 108,720 |
| 2021-08-10 | $70.55 | $70.55 | 104,140 |
| 2021-08-09 | $75.59 | $75.59 | 46,040 |
| 2021-08-06 | $77.25 | $77.25 | 44,900 |
| 2021-08-05 | $79.25 | $79.25 | 47,900 |
| 2021-08-04 | $78.00 | $78.00 | 54,980 |
| 2021-08-03 | $77.35 | $77.35 | 32,080 |
| 2021-08-02 | $79.25 | $79.25 | 17,340 |
| 2021-07-30 | $77.00 | $77.00 | 44,600 |
| 2021-07-29 | $72.50 | $72.50 | 24,460 |
| 2021-07-28 | $73.75 | $73.75 | 26,080 |
| 2021-07-27 | $69.50 | $69.50 | 29,440 |
| 2021-07-26 | $71.16 | $71.16 | 23,640 |
| 2021-07-23 | $71.96 | $71.96 | 28,160 |
| 2021-07-22 | $72.75 | $72.75 | 13,000 |
| 2021-07-21 | $74.97 | $74.97 | 24,240 |
| 2021-07-20 | $71.98 | $71.98 | 12,380 |
| 2021-07-19 | $71.15 | $71.15 | 51,180 |
| 2021-07-16 | $72.90 | $72.90 | 39,500 |
| 2021-07-15 | $76.00 | $76.00 | 33,480 |
| 2021-07-14 | $80.00 | $80.00 | 45,320 |
| 2021-07-13 | $80.00 | $80.00 | 44,340 |
| 2021-07-12 | $79.30 | $79.30 | 50,260 |
| 2021-07-09 | $79.50 | $79.50 | 21,340 |
| 2021-07-08 | $79.65 | $79.65 | 35,600 |
| 2021-07-07 | $78.20 | $78.20 | 19,920 |
| 2021-07-06 | $79.50 | $79.50 | 38,700 |
| 2021-07-02 | $81.93 | $81.93 | 23,340 |
| 2021-07-01 | $84.25 | $84.25 | 78,820 |
| 2021-06-30 | $81.25 | $81.25 | 15,940 |
| 2021-06-29 | $84.20 | $84.20 | 29,080 |
| 2021-06-28 | $84.00 | $84.00 | 9,740 |
| 2021-06-25 | $85.45 | $85.45 | 27,620 |
| 2021-06-24 | $89.55 | $89.55 | 7,240 |
| 2021-06-23 | $86.55 | $86.55 | 8,080 |
| 2021-06-22 | $85.15 | $85.15 | 6,300 |
| 2021-06-21 | $85.74 | $85.74 | 11,420 |
| 2021-06-18 | $85.86 | $85.86 | 4,740 |
| 2021-06-17 | $85.70 | $85.70 | 10,100 |
| 2021-06-16 | $87.60 | $87.60 | 8,560 |
| 2021-06-15 | $89.10 | $89.10 | 6,660 |
| 2021-06-14 | $92.00 | $92.00 | 9,080 |
| 2021-06-11 | $92.72 | $92.72 | 3,520 |
| 2021-06-10 | $94.25 | $94.25 | 4,880 |
| 2021-06-09 | $93.50 | $93.50 | 6,020 |
| 2021-06-08 | $95.50 | $95.50 | 2,460 |
| 2021-06-07 | $96.85 | $96.85 | 15,020 |
| 2021-06-04 | $95.26 | $95.26 | 1,680 |
| 2021-06-03 | $96.70 | $96.70 | 22,420 |
| 2021-06-02 | $95.85 | $95.85 | 4,980 |
| 2021-06-01 | $95.05 | $95.05 | 7,700 |
| 2021-05-28 | $100.43 | $100.43 | 12,260 |
| 2021-05-27 | $98.85 | $98.85 | 10,320 |
| 2021-05-26 | $97.64 | $97.64 | 3,140 |
| 2021-05-25 | $99.05 | $99.05 | 7,480 |
| 2021-05-24 | $101.15 | $101.15 | 8,840 |
| 2021-05-21 | $100.00 | $100.00 | 7,240 |
| 2021-05-20 | $95.00 | $95.00 | 4,900 |
| 2021-05-19 | $99.00 | $99.00 | 11,420 |
| 2021-05-18 | $97.39 | $97.39 | 14,700 |
| 2021-05-17 | $96.99 | $96.99 | 10,500 |
| 2021-05-14 | $102.65 | $102.65 | 6,120 |
| 2021-05-13 | $98.70 | $98.70 | 5,400 |
| 2021-05-12 | $97.50 | $97.50 | 6,140 |
| 2021-05-11 | $100.00 | $100.00 | 7,160 |
| 2021-05-10 | $99.85 | $99.85 | 6,240 |
| 2021-05-07 | $95.65 | $95.65 | 7,040 |
| 2021-05-06 | $86.75 | $86.75 | 4,780 |
| 2021-05-05 | $87.00 | $87.00 | 7,760 |
| 2021-05-04 | $91.39 | $91.39 | 7,140 |
| 2021-05-03 | $92.00 | $92.00 | 20,400 |
| 2021-04-30 | $90.00 | $90.00 | 13,460 |
| 2021-04-29 | $85.45 | $85.45 | 7,320 |
| 2021-04-28 | $87.85 | $87.85 | 17,840 |
| 2021-04-27 | $85.50 | $85.50 | 9,320 |
| 2021-04-26 | $88.20 | $88.20 | 8,200 |
| 2021-04-23 | $89.35 | $89.35 | 13,240 |
| 2021-04-22 | $88.85 | $88.85 | 19,920 |
| 2021-04-21 | $91.00 | $91.00 | 8,680 |
| 2021-04-20 | $87.25 | $87.25 | 6,900 |
| 2021-04-19 | $86.25 | $86.25 | 6,400 |
| 2021-04-16 | $90.75 | $90.75 | 5,200 |
| 2021-04-15 | $91.25 | $91.25 | 5,320 |
| 2021-04-14 | $91.50 | $91.50 | 16,380 |
| 2021-04-13 | $93.00 | $93.00 | 9,400 |
| 2021-04-12 | $98.50 | $98.50 | 6,120 |
| 2021-04-09 | $97.50 | $97.50 | 7,760 |
| 2021-04-08 | $98.10 | $98.10 | 13,180 |
| 2021-04-07 | $97.10 | $97.10 | 4,020 |
| 2021-04-06 | $96.00 | $96.00 | 6,760 |
| 2021-04-05 | $95.44 | $95.44 | 7,460 |
| 2021-04-01 | $94.00 | $94.00 | 20,040 |
| 2021-03-31 | $91.25 | $91.25 | 22,140 |
| 2021-03-30 | $82.54 | $82.54 | 35,960 |
| 2021-03-29 | $88.75 | $88.75 | 9,320 |
| 2021-03-26 | $92.49 | $92.49 | 6,660 |
| 2021-03-25 | $90.25 | $90.25 | 15,260 |
| 2021-03-24 | $91.52 | $91.52 | 12,740 |
| 2021-03-23 | $96.22 | $96.22 | 12,120 |
| 2021-03-22 | $99.45 | $99.45 | 19,340 |
| 2021-03-19 | $103.07 | $103.07 | 8,040 |
| 2021-03-18 | $104.42 | $104.42 | 7,840 |
| 2021-03-17 | $108.74 | $108.74 | 11,900 |
| 2021-03-16 | $110.50 | $110.50 | 10,800 |
| 2021-03-15 | $120.15 | $120.15 | 65,420 |
| 2021-03-12 | $108.75 | $108.75 | 48,940 |
| 2021-03-11 | $99.45 | $99.45 | 10,840 |
| 2021-03-10 | $93.25 | $93.25 | 5,700 |
| 2021-03-09 | $94.75 | $94.75 | 20,860 |
| 2021-03-08 | $92.50 | $92.50 | 10,520 |
| 2021-03-05 | $95.00 | $95.00 | 21,860 |
| 2021-03-04 | $103.00 | $103.00 | 13,640 |
| 2021-03-03 | $108.76 | $108.76 | 4,840 |
| 2021-03-02 | $110.25 | $110.25 | 9,020 |
| 2021-03-01 | $110.90 | $110.90 | 46,600 |
| 2021-02-26 | $109.65 | $109.65 | 12,120 |
| 2021-02-25 | $114.64 | $114.64 | 42,960 |
| 2021-02-24 | $118.15 | $118.15 | 36,000 |
| 2021-02-23 | $119.96 | $119.96 | 34,380 |
| 2021-02-22 | $122.18 | $122.18 | 55,640 |
| 2021-02-19 | $126.75 | $126.75 | 28,000 |
| 2021-02-18 | $119.96 | $119.96 | 1,460 |